Suno Multiestrategia Fundo De Investimento Imobiliario historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	9.600	9.600	9.560	9.580	7.855	1,204
2025-08-04	9.500	9.590	9.500	9.560	7.839	383
2025-08-01	9.580	9.600	9.510	9.550	7.831	2,993
2025-07-31	9.550	9.590	9.400	9.540	7.823	4,043
2025-07-30	9.530	9.590	9.490	9.590	7.864	3,221
2025-07-29	9.470	9.500	9.400	9.470	7.765	1,101
2025-07-28	9.570	9.580	9.360	9.390	7.700	7,327
2025-07-25	9.450	9.580	9.430	9.580	7.855	1,922
2025-07-24	9.440	9.600	9.260	9.450	7.749	7,074
2025-07-23	9.600	9.600	9.510	9.580	7.855	807
2025-07-22	9.410	9.610	9.390	9.600	7.872	2,173
2025-07-21	9.410	9.550	9.390	9.390	7.700	5,053
2025-07-18	9.500	9.610	9.400	9.610	7.880	875
2025-07-17	9.540	9.610	9.370	9.400	7.708	18,068
2025-07-16	9.500	9.610	9.370	9.370	7.683	4,294
2025-07-15	9.620	9.630	9.520	9.520	7.716	19,254
2025-07-14	9.630	9.630	9.480	9.590	7.773	18,790
2025-07-11	9.630	9.630	9.610	9.630	7.805	4,906
2025-07-10	9.630	9.630	9.590	9.630	7.805	1,324
2025-07-09	9.650	9.650	9.580	9.630	7.805	4,034
2025-07-08	9.640	9.650	9.620	9.650	7.821	2,679
2025-07-07	9.650	9.650	9.600	9.610	7.789	1,386
2025-07-04	9.650	9.650	9.620	9.650	7.821	1,746
2025-07-03	9.650	9.650	9.620	9.650	7.821	1,455
2025-07-02	9.650	9.650	9.510	9.640	7.813	2,888
2025-07-01	9.470	9.650	9.470	9.650	7.821	3,856
2025-06-30	9.640	9.650	9.450	9.620	7.797	5,741
2025-06-27	9.630	9.650	9.610	9.640	7.813	2,585
2025-06-26	9.650	9.650	9.600	9.630	7.805	3,403
2025-06-25	9.580	9.710	9.560	9.650	7.821	4,222
2025-06-24	9.450	9.570	9.450	9.560	7.748	3,049
2025-06-23	9.580	9.580	9.460	9.480	7.684	2,408
2025-06-20	9.460	9.580	9.410	9.570	7.756	1,620
2025-06-18	9.500	9.590	9.420	9.530	7.724	3,580
2025-06-17	9.510	9.580	9.400	9.530	7.724	1,749
2025-06-16	9.690	9.690	9.450	9.480	7.684	7,896
2025-06-13	9.700	9.700	9.670	9.700	7.773	3,433
2025-06-12	9.700	9.700	9.680	9.700	7.773	2,323
2025-06-11	9.700	9.700	9.600	9.700	7.773	3,329
2025-06-10	9.600	9.700	9.600	9.700	7.773	2,433
2025-06-09	9.680	9.700	9.610	9.700	7.773	1,971
2025-06-06	9.670	9.680	9.600	9.670	7.749	1,470
2025-06-05	9.660	9.700	9.600	9.600	7.693	4,502
2025-06-04	9.700	9.700	9.640	9.660	7.741	633
2025-06-03	9.700	9.700	9.660	9.700	7.773	1,912
2025-06-02	9.670	9.700	9.660	9.700	7.773	1,321
2025-05-30	9.700	9.700	9.670	9.680	7.757	866
2025-05-29	9.540	9.700	9.540	9.700	7.773	4,262
2025-05-28	9.690	9.700	9.530	9.570	7.669	3,244
2025-05-27	9.670	9.700	9.630	9.630	7.717	4,410
2025-05-26	9.660	9.700	9.610	9.670	7.749	1,306
2025-05-23	9.510	9.700	9.510	9.660	7.741	4,411
2025-05-22	9.690	9.700	9.600	9.700	7.773	2,797
2025-05-21	9.690	9.740	9.600	9.600	7.693	1,907
2025-05-20	9.790	9.790	9.300	9.680	7.757	2,453
2025-05-19	9.690	9.900	9.600	9.750	7.813	1,546
2025-05-16	9.560	9.930	9.280	9.700	7.773	1,276
2025-05-15	9.670	9.670	9.650	9.670	7.661	3,282
2025-05-14	9.610	9.670	9.430	9.650	7.645	4,085
2025-05-13	9.490	9.670	9.490	9.630	7.629	3,808

← NewerPage 6 of 12 · 707 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.1000 BRL
2026-09-16	0.1000 BRL
2026-08-17	0.1000 BRL
2026-07-16	0.2200 BRL
2026-06-16	0.1500 BRL
2026-05-18	0.1000 BRL
2026-04-16	0.1000 BRL
2026-03-16	0.1000 BRL
2026-02-18	0.1000 BRL
2026-01-16	0.1500 BRL
2025-12-16	0.1500 BRL
2025-11-17	0.1500 BRL
2025-10-16	0.1500 BRL
2025-09-16	0.1100 BRL
2025-08-18	0.1100 BRL
2025-07-16	0.1100 BRL
2025-06-16	0.1100 BRL
2025-05-16	0.1100 BRL
2025-04-16	0.1100 BRL
2025-03-17	0.1100 BRL
2025-02-17	0.1100 BRL
2025-01-16	0.1150 BRL
2024-12-16	0.1000 BRL
2024-11-18	0.1000 BRL
2024-10-16	0.1000 BRL
2024-09-16	0.1000 BRL
2024-08-16	0.1000 BRL
2024-06-17	0.1100 BRL
2024-05-16	0.1100 BRL
2024-04-16	0.1040 BRL
2024-03-18	0.1030 BRL
2024-02-16	0.1249 BRL
2024-01-16	0.1197 BRL
2023-12-18	0.1200 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.